東京インキ（4635）の株価チャート

2012/03/30

2011/10/17～2012/03/30

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026	1/1, 株式分割 1→5
2017	10/1, 株式併合 10→1
2012
03/30	366	366	360	360	-0.55%	2,500	-	-2.44%	-	-
03/28	362	364	360	362	-2.69%	3,500	-	-1.63%	-	-
03/27	366	374	366	372	-1.06%	4,000	-	+1.09%	-	-
03/26	380	380	370	376	+1.08%	11,500	-	+2.45%	-	-
03/23	372	374	370	372	+0.54%	6,500	-	+1.92%	-	-
03/22	370	370	370	370	+0.54%	500	-	+1.65%	-	-
03/21	370	370	360	368	+0.55%	7,000	-	+1.38%	-	-
03/19	370	370	366	366	-0.54%	4,500	-	+1.1%	-	-
03/16	368	368	368	368	0%	500	-	+1.94%	-	-
03/15	374	374	364	368	-1.6%	6,000	-	+2.22%	-	-
03/14	374	374	374	374	+1.08%	1,000	-	+4.18%	-	-
03/13	372	372	370	370	-1.07%	3,000	-	+3.35%	-	-
03/12	374	374	374	374	+1.63%	1,500	-	+4.76%	-	-
03/09	368	376	368	368	+1.1%	6,000	-	+3.37%	-	-
03/08	364	364	358	364	0%	5,500	-	+2.54%	-	-
03/07	368	368	364	364	-2.15%	10,500	-	+2.54%	-	-
03/06	366	372	366	372	+1.64%	2,000	-	+5.08%	-	-
03/05	374	374	366	366	-2.14%	4,000	-	+3.98%	-	-
03/02	370	374	368	374	-0.53%	8,000	-	+6.55%	-	-
03/01	382	382	368	376	-0.53%	14,500	-	+7.43%	-	-
02/29	394	394	378	378	0%	24,500	-	+8.62%	-	-
02/28	394	396	372	378	-0.53%	89,500	-	+8.93%	-	-
02/27	354	380	354	380	+7.34%	52,000	-	+10.14%	-	-
02/24	354	356	350	354	+1.14%	13,500	-	+3.21%	-	-
02/23	348	356	346	350	+1.16%	15,000	-	+2.04%	-	-
02/22	346	346	340	346	0%	12,500	-	+1.17%	-	-
02/21	342	346	340	346	+0.58%	4,500	-	+1.17%	-	-
02/20	344	344	344	344	0%	2,500	-	+0.58%	-	-
02/17	344	344	338	344	+1.18%	12,000	-	+0.58%	-	-
02/16	340	340	340	340	-1.16%	3,500	-	-0.58%	-	-
02/15	344	344	340	344	0%	4,000	-	+0.29%	-	-
02/14	344	344	344	344	-0.58%	500	-	+0.29%	-	-
02/13	342	346	342	346	+1.17%	1,000	-	+0.87%	-	-
02/10	342	342	342	342	-1.72%	2,000	-	-0.29%	-	-
02/07	348	348	348	348	0%	6,500	-	+1.46%	-	-
02/06	346	348	342	348	+1.75%	4,000	-	+1.75%	-	-
02/03	342	342	342	342	-0.58%	500	-	+0.29%	-	-
02/02	340	348	340	344	0%	2,500	-	+0.88%	-	-
02/01	348	348	344	344	-2.27%	2,500	-	+0.88%	-	-
01/31	338	352	330	352	+4.14%	15,500	-	+3.53%	-	-
01/30	338	338	336	338	+0.6%	4,000	-	-0.29%	-	-
01/27	338	340	336	336	0%	4,000	-	-0.88%	-	-
01/26	340	340	336	336	-2.89%	7,000	-	-0.88%	-	-
01/25	346	348	346	346	+2.37%	4,500	-	+2.37%	-	-
01/23	338	338	338	338	-0.59%	2,000	-	0%	-	-
01/20	338	340	338	340	+1.19%	1,500	-	+0.59%	-	-
01/19	334	336	334	336	+0.6%	1,000	-	-0.3%	-	-
01/18	330	334	330	334	-1.18%	7,500	-	-0.89%	-	-
01/17	338	338	338	338	-0.59%	2,500	-	+0.3%	-	-
01/16	340	340	340	340	0%	2,000	-	+0.89%	-	-
01/13	340	340	340	340	0%	500	-	+0.89%	-	-
01/12	340	340	340	340	-2.3%	500	-	+1.19%	-	-
01/11	348	348	348	348	0%	2,500	-	+3.88%	-	-
01/10	348	348	348	348	-1.14%	14,500	-	+4.19%	-	-
01/06	350	352	350	352	0%	2,000	-	+5.71%	-	-
01/05	350	352	350	352	0%	3,500	-	+6.02%	-	-
01/04	342	352	342	352	+3.53%	3,500	-	+6.67%	-	-
2011
12/30	338	340	338	340	+1.19%	3,500	-	+3.34%	-	-
12/29	336	336	336	336	+1.82%	1,000	-	+2.44%	-	-
12/28	332	332	330	330	-0.6%	1,500	-	+0.61%	-	-
12/26	334	334	332	332	-1.19%	15,500	-	+1.53%	-	-
12/22	332	336	332	336	+1.82%	3,500	-	+3.07%	-	-
12/21	328	330	326	330	+0.61%	5,500	-	+1.23%	-	-
12/20	328	328	326	328	0%	2,000	-	+0.61%	-	-
12/19	330	330	326	328	-0.61%	4,000	-	+0.61%	-	-
12/16	334	334	330	330	-1.2%	4,500	-	+1.23%	-	-
12/15	338	338	334	334	0%	2,500	-	+2.77%	-	-
12/12	336	336	334	334	+1.21%	12,000	-	+2.77%	-	-
12/09	330	330	330	330	-1.2%	500	-	+1.54%	-	-
12/08	330	334	328	334	+1.21%	4,000	-	+3.09%	-	-
12/07	330	330	330	330	-2.37%	9,500	-	+1.85%	-	-
12/06	336	338	336	338	+0.6%	2,500	-	+4.32%	-	-
12/05	330	336	330	336	+2.44%	3,500	-	+4.02%	-	-
12/02	328	330	328	328	0%	4,500	-	+1.86%	-	-
12/01	328	328	328	328	+1.23%	1,000	-	+1.86%	-	-
11/30	324	326	324	324	0%	2,000	-	+0.93%	-	-
11/29	320	324	320	324	+1.89%	1,500	-	+0.93%	-	-
11/28	324	324	318	318	-1.85%	5,500	-	-0.93%	-	-
11/25	318	324	318	324	+2.53%	1,500	-	+0.93%	-	-
11/21	316	316	316	316	0%	1,500	-	-1.56%	-	-
11/18	318	318	316	316	-0.63%	1,500	-	-1.56%	-	-
11/17	318	318	318	318	-1.85%	1,000	-	-1.24%	-	-
11/15	324	324	324	324	+1.89%	1,000	-	+0.62%	-	-
11/14	318	318	318	318	+0.63%	500	-	-1.24%	-	-
11/11	316	316	316	316	-0.63%	500	-	-2.17%	-	-
11/10	318	318	318	318	-0.63%	1,000	-	-1.85%	-	-
11/08	322	322	320	320	-1.23%	3,500	-	-1.23%	-	-
11/07	322	324	322	324	-1.82%	9,500	-	0%	-	-
11/04	326	330	326	330	+1.23%	4,000	-	+1.85%	-	-
11/02	328	328	324	326	-0.61%	5,000	-	+0.31%	-	-
11/01	328	328	328	328	0%	500	-	+0.92%	-	-
10/31	326	328	326	328	+0.61%	2,000	-	+0.92%	-	-
10/28	324	326	324	326	+1.88%	1,500	-	+0.31%	-	-
10/26	320	320	320	320	-1.23%	5,000	-	-1.84%	-	-
10/25	320	324	320	324	+1.25%	4,000	-	-0.61%	-	-
10/24	320	320	320	320	+0.63%	500	-	-1.84%	-	-
10/20	320	320	318	318	0%	1,000	-	-2.75%	-	-
10/19	318	318	318	318	0%	500	-	-2.75%	-	-
10/18	318	318	318	318	0%	2,500	-	-3.05%	-	-
10/17	320	320	316	318	+0.63%	2,000	-	-3.34%	-	-

東京インキ（4635）の株価チャート

2011/10/17～2012/03/30

株価推移

開示資料

決算

株式

チャート